Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 27.00
+0.80 (3.05%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:HIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3.05% | - |
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Apr 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | - |
| Apr 17, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | -1.39% | 99 |
| Apr 16, 2026 | 28.80 | 28.80 | 27.00 | 28.80 | 28.80 | - | 140 |
| Apr 15, 2026 | 26.80 | 28.80 | 26.80 | 28.80 | 28.80 | 12.50% | 67 |
| Apr 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.09% | - |
| Apr 9, 2026 | 25.40 | 27.20 | 25.40 | 27.20 | 27.20 | 3.82% | 24 |
| Apr 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 31, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | -1.56% | 127 |
| Mar 30, 2026 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | -1.54% | 110 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 76 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Mar 16, 2026 | 25.40 | 27.60 | 25.40 | 27.60 | 27.60 | 7.81% | 3 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Mar 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | - |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Mar 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Mar 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Mar 3, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -4.48% | 300 |
| Mar 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -7.59% | - |
| Feb 27, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 0.69% | 8 |
| Feb 26, 2026 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | 11.63% | 40 |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Feb 18, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 5.30% | 30 |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Feb 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.72% | - |
| Feb 13, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | - | 14 |
| Feb 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |